5 DAY PERFORMANCE
+15.50%
1 MONTH PERFORMANCE
+30.63%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
-21.80%
YEAR-TO-DATE PERFORMANCE
-53.89%
1 YEAR PERFORMANCE
-57.34%
Rapid7, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.36 | $15.97 (-2.38%) | $16.37 | $15.90 | 790.61 K | $1.04 B |
| 12/04/2025 | $16.08 | $16.12 (0.25%) | $16.24 | $15.89 | 1.13 M | $1.05 B |
| 12/03/2025 | $15.39 | $16.06 (4.35%) | $16.19 | $15.29 | 1.32 M | $1.04 B |
| 12/02/2025 | $15.52 | $15.49 (-0.19%) | $15.74 | $15.42 | 761.23 K | $1.01 B |
| 12/01/2025 | $15.44 | $15.42 (-0.13%) | $15.73 | $15.20 | 1.15 M | $1.00 B |
| 11/28/2025 | $15.69 | $15.68 (-0.06%) | $15.86 | $15.51 | 564.34 K | $1.02 B |
| 11/26/2025 | $15.35 | $15.51 (1.04%) | $16.12 | $15.35 | 1.26 M | $1.01 B |
| 11/25/2025 | $14.86 | $15.33 (3.16%) | $15.36 | $14.63 | 1.90 M | $995.95 M |
| 11/24/2025 | $13.86 | $14.20 (2.45%) | $14.27 | $13.69 | 1.26 M | $922.53 M |
| 11/21/2025 | $13.69 | $13.91 (1.61%) | $13.94 | $13.41 | 1.09 M | $903.69 M |
| 11/20/2025 | $13.69 | $13.74 (0.37%) | $14.00 | $13.59 | 1.10 M | $892.65 M |
| 11/19/2025 | $13.45 | $13.58 (0.97%) | $13.75 | $13.21 | 1.39 M | $882.25 M |
| 11/18/2025 | $13.31 | $13.47 (1.2%) | $13.53 | $13.21 | 1.02 M | $875.11 M |
| 11/17/2025 | $13.96 | $13.46 (-3.58%) | $13.96 | $13.41 | 1.28 M | $874.46 M |
| 11/14/2025 | $13.59 | $14.03 (3.24%) | $14.05 | $13.47 | 2.51 M | $911.49 M |
| 11/13/2025 | $13.97 | $13.77 (-1.43%) | $14.13 | $13.67 | 1.50 M | $894.60 M |
| 11/12/2025 | $14.29 | $14.00 (-2.03%) | $14.37 | $13.98 | 1.20 M | $909.54 M |
| 11/11/2025 | $14.05 | $14.19 (1%) | $14.29 | $13.91 | 1.10 M | $921.88 M |
| 11/10/2025 | $14.40 | $14.04 (-2.5%) | $14.45 | $13.98 | 1.45 M | $912.14 M |
| 11/07/2025 | $14.29 | $14.20 (-0.63%) | $14.33 | $13.97 | 1.45 M | $922.53 M |
| 11/06/2025 | $14.24 | $14.40 (1.12%) | $14.75 | $14.13 | 1.62 M | $935.53 M |
| 11/05/2025 | $15.71 | $14.25 (-9.29%) | $15.71 | $14.20 | 4.29 M | $925.78 M |
| 11/04/2025 | $18.33 | $17.80 (-2.89%) | $18.47 | $17.73 | 1.48 M | $1.16 B |
| 11/03/2025 | $18.53 | $18.68 (0.81%) | $18.70 | $18.25 | 694.71 K | $1.21 B |
| 10/31/2025 | $18.29 | $18.51 (1.2%) | $18.72 | $18.00 | 606.71 K | $1.19 B |
| 10/30/2025 | $18.17 | $18.24 (0.39%) | $18.82 | $18.13 | 755.70 K | $1.18 B |
| 10/29/2025 | $18.53 | $18.28 (-1.35%) | $18.77 | $18.05 | 1.00 M | $1.18 B |
| 10/28/2025 | $18.90 | $18.93 (0.16%) | $19.34 | $18.71 | 616.40 K | $1.22 B |
| 10/27/2025 | $19.20 | $18.84 (-1.87%) | $19.22 | $18.77 | 537.53 K | $1.21 B |
| 10/24/2025 | $19.19 | $19.18 (-0.05%) | $19.34 | $18.92 | 470.20 K | $1.24 B |
| 10/23/2025 | $19.10 | $18.92 (-0.94%) | $19.34 | $18.89 | 474.60 K | $1.22 B |
| 10/22/2025 | $19.10 | $19.17 (0.37%) | $19.66 | $18.87 | 838.04 K | $1.24 B |
| 10/21/2025 | $18.76 | $19.26 (2.67%) | $19.84 | $18.60 | 787.41 K | $1.24 B |
| 10/20/2025 | $18.04 | $18.78 (4.1%) | $18.79 | $18.04 | 521.90 K | $1.21 B |
| 10/17/2025 | $17.84 | $17.97 (0.73%) | $18.13 | $17.84 | 507.50 K | $1.16 B |
| 10/16/2025 | $18.36 | $18.04 (-1.74%) | $18.61 | $17.98 | 563.79 K | $1.16 B |
| 10/15/2025 | $18.62 | $18.37 (-1.34%) | $18.65 | $18.15 | 676.40 K | $1.18 B |
| 10/14/2025 | $18.36 | $18.48 (0.65%) | $18.82 | $18.17 | 971.95 K | $1.19 B |
| 10/13/2025 | $18.87 | $18.72 (-0.79%) | $18.95 | $18.11 | 815.36 K | $1.21 B |
| 10/10/2025 | $19.40 | $18.62 (-4.02%) | $19.55 | $18.13 | 1.42 M | $1.20 B |
| 10/09/2025 | $18.34 | $19.35 (5.51%) | $20.17 | $18.04 | 2.37 M | $1.25 B |
| 10/08/2025 | $17.85 | $18.44 (3.31%) | $18.54 | $17.75 | 1.12 M | $1.19 B |
| 10/07/2025 | $18.75 | $17.77 (-5.23%) | $18.81 | $17.76 | 714.40 K | $1.15 B |
| 10/06/2025 | $18.60 | $18.61 (0.05%) | $18.77 | $18.14 | 875.23 K | $1.20 B |
| 10/03/2025 | $18.75 | $18.55 (-1.07%) | $18.94 | $18.49 | 723.33 K | $1.20 B |
| 10/02/2025 | $18.72 | $18.65 (-0.37%) | $18.99 | $18.63 | 549.48 K | $1.20 B |
| 10/01/2025 | $18.75 | $18.64 (-0.59%) | $19.06 | $18.56 | 633.09 K | $1.20 B |
| 09/30/2025 | $19.36 | $18.75 (-3.15%) | $19.51 | $18.67 | 710.31 K | $1.21 B |
| 09/29/2025 | $19.63 | $19.43 (-1.02%) | $19.65 | $19.15 | 601.01 K | $1.25 B |
| 09/26/2025 | $19.34 | $19.39 (0.26%) | $19.53 | $19.09 | 888.30 K | $1.25 B |
| 09/25/2025 | $19.25 | $19.34 (0.47%) | $19.36 | $19.05 | 915.32 K | $1.25 B |
| 09/24/2025 | $19.82 | $19.43 (-1.97%) | $20.09 | $19.28 | 952.43 K | $1.25 B |
| 09/23/2025 | $20.88 | $19.65 (-5.89%) | $20.88 | $19.57 | 1.25 M | $1.27 B |
| 09/22/2025 | $20.38 | $20.81 (2.11%) | $20.95 | $20.08 | 1.03 M | $1.34 B |
| 09/19/2025 | $20.28 | $20.29 (0.05%) | $20.33 | $19.77 | 3.51 M | $1.31 B |
| 09/18/2025 | $19.86 | $20.18 (1.61%) | $20.39 | $19.66 | 1.14 M | $1.30 B |
| 09/17/2025 | $19.69 | $19.50 (-0.96%) | $20.10 | $19.23 | 1.24 M | $1.26 B |
| 09/16/2025 | $19.51 | $19.63 (0.62%) | $19.75 | $19.30 | 666.50 K | $1.26 B |
| 09/15/2025 | $19.67 | $19.44 (-1.17%) | $19.84 | $19.34 | 690.83 K | $1.25 B |
| 09/12/2025 | $20.06 | $19.56 (-2.49%) | $20.06 | $19.53 | 708.60 K | $1.26 B |
| 09/11/2025 | $19.61 | $20.08 (2.4%) | $20.08 | $19.48 | 784.75 K | $1.29 B |
| 09/10/2025 | $20.39 | $19.47 (-4.51%) | $20.56 | $19.36 | 983.23 K | $1.25 B |
| 09/09/2025 | $20.59 | $20.39 (-0.97%) | $20.67 | $20.19 | 654.90 K | $1.31 B |
| 09/08/2025 | $20.31 | $20.60 (1.43%) | $20.67 | $20.03 | 729.90 K | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
